上海期货交易所06月16日沪铅期权收盘行情

发布时间：2026年06月16日 15:05

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	成交额	持仓量
pb2607C13600				2,690	2,690
pb2607C13800				2,490	2,490
pb2607C14000				2,290	2,290
pb2607C14200				2,090	2,090
pb2607C14400				1,890	1,890
pb2607C14600				1,690	1,690
pb2607C14800				1,490	1,490
pb2607C15000				1,290	1,290
pb2607C15200				1,090	1,090			23
pb2607C15400	894	928	891	923	890	16	7.244	37
pb2607C15600	677	746	677	746	694	19	6.687	63
pb2607C15800	521	540	490	540	506	25	6.409	44
pb2607C16000	280	361	280	348	336	64	10.341	107
pb2607C16200	159	205	123	179	199	525	45.9375	364
pb2607C16400	52	85	41	64	101	3,555	112.062	860
pb2607C16600	24	36	9	23	44	2,005	23.3215	522
pb2607C16800	13	20	6	12	16	379	2.373	460
pb2607C17000	7	14	4	9	4	923	3.678	1,062
pb2607C17200	6	9	3	6	1	484	1.2475	264
pb2607C17400	4	8	2	5	1	330	0.6095	755
pb2607C17600	2	5	2	4	1	185	0.262	409
pb2607C17800	2	4	1	4	1	232	0.3095	181
pb2607C18000	2	3	1	3	1	107	0.1205	100
pb2607C18200	1	3	1	3	1	24	0.027	89
pb2607C18400	1	2	1	2	1	42	0.031	189
pb2607C18600	1	2	1	2	1	52	0.0485	77
pb2607C18800	1	3	1	2	1	109	0.103	378
pb2607C19000	1	1	1	1	1	2	0.001	83
pb2607C19200				1	1			63
pb2607C19400	8	8	1	2	1	80	0.0765	369
pb2607C19600	1	2	1	2	1	131	0.067	507
pb2607P13600				1	1			84
pb2607P13800				1	1			100
pb2607P14000				1	1			99
pb2607P14200				1	1			90
pb2607P14400	2	2	2	2	1	70	0.0675	99
pb2607P14600	2	2	2	2	1	223	0.219	89
pb2607P14800	2	3	1	3	1	296	0.3625	151
pb2607P15000	3	5	2	4	1	391	0.638	346
pb2607P15200	5	7	2	5	1	308	0.669	327
pb2607P15400	7	9	3	7	1	362	1.043	226
pb2607P15600	11	15	6	12	4	231	1.2255	180
pb2607P15800	10	26	9	18	16	588	4.773	332
pb2607P16000	41	48	19	33	46	2,862	46.1695	1,159
pb2607P16200	98	102	45	68	109	963	31.457	788
pb2607P16400	172	200	121	162	211	381	28.597	1,114
pb2607P16600	320	375	273	310	354	153	24.996	250
pb2607P16800	568	568	472	497	526	20	5.12	104
pb2607P17000	720	720	669	669	714	10	3.462	55
pb2607P17200				911	911			44
pb2607P17400				1,110	1,110			14
pb2607P17600				1,310	1,310			6
pb2607P17800				1,510	1,510
pb2607P18000				1,710	1,710
pb2607P18200				1,910	1,910
pb2607P18400				2,110	2,110
pb2607P18600				2,310	2,310
pb2607P18800				2,510	2,510
pb2607P19000				2,710	2,710			1
pb2607P19200				2,910	2,910			1
pb2607P19400				3,110	3,110			1
pb2607P19600				3,310	3,310			1
pb2608C13600				2,730	2,730
pb2608C13800				2,530	2,530
pb2608C14000				2,330	2,330
pb2608C14200				2,130	2,130
pb2608C14400				1,930	1,930
pb2608C14600				1,730	1,730
pb2608C14800				1,533	1,533
pb2608C15000				1,338	1,338
pb2608C15200				1,147	1,147
pb2608C15400	992	992	992	992	964	2	0.992	10
pb2608C15600	776	841	767	811	791	33	13.079	14
pb2608C15800	601	662	601	639	632	39	12.2435	29
pb2608C16000	485	500	485	500	491	3	0.735	59
pb2608C16200	341	355	341	355	369	14	2.428	127
pb2608C16400	199	247	199	220	268	83	9.8965	134
pb2608C16600	147	164	139	142	187	132	9.866	212
pb2608C16800	103	113	98	100	126	127	6.63	266
pb2608C17000	76	81	71	81	81	74	2.8075	118
pb2608C17200	54	59	51	51	50	53	1.4395	73
pb2608C17400	44	47	44	44	30	14	0.3165	49
pb2608C17600	34	37	30	37	17	87	1.3155	103
pb2608C17800	28	29	26	26	9	15	0.19	45
pb2608C18000	21	22	21	22	4	5	0.0545	30
pb2608C18200	17	19	17	19	2	7	0.0645	42
pb2608C18400	16	16	15	15	1	2	0.0155	137
pb2608C18600	13	13	13	13	1	4	0.014	46
pb2608C18800	12	12	11	11	1	13	0.055	42
pb2608C19000	10	10	10	10	1	6	0.0165	92
pb2608C19200	12	12	12	12	1	5	0.03	59
pb2608C19400	9	9	7	7	1	2	0.008	206
pb2608P13600				1	1			55
pb2608P13800	8	9	8	8	1	45	0.1665	34
pb2608P14000				1	1			169
pb2608P14200				1	1			91
pb2608P14400				1	1			56
pb2608P14600	17	18	17	17	1	12	0.1035	88
pb2608P14800	21	21	21	21	4	9	0.086	46
pb2608P15000	30	30	25	27	9	37	0.4615	219
pb2608P15200	32	33	32	33	18	5	0.074	60
pb2608P15400	47	47	43	43	35	13	0.2655	77
pb2608P15600	64	64	60	61	62	13	0.4105	101
pb2608P15800	110	110	80	81	103	53	2.521	74
pb2608P16000	141	145	111	112	161	65	4.4375	126
pb2608P16200	221	221	160	163	239	74	7.2705	152
pb2608P16400	295	295	248	264	338	55	7.4785	97
pb2608P16600	430	430	380	395	457	10	1.9805	67
pb2608P16800	547	547	535	539	595	27	7.2975	68
pb2608P17000	749	749	718	718	750	13	4.717	30
pb2608P17200				919	919			8
pb2608P17400				1,099	1,099
pb2608P17600				1,286	1,286			3
pb2608P17800				1,478	1,478
pb2608P18000				1,673	1,673
pb2608P18200				1,871	1,871
pb2608P18400				2,070	2,070
pb2608P18600				2,270	2,270
pb2608P18800				2,470	2,470
pb2608P19000				2,670	2,670			1
pb2608P19200				2,870	2,870			2
pb2608P19400				3,070	3,070			1
pb2609C13600				2,770	2,770
pb2609C13800				2,570	2,570
pb2609C14000				2,370	2,370
pb2609C14200				2,170	2,170
pb2609C14400				1,971	1,971
pb2609C14600				1,774	1,774
pb2609C14800				1,581	1,581
pb2609C15000				1,391	1,391
pb2609C15200				1,208	1,208
pb2609C15400				1,033	1,033
pb2609C15600				868	868			3
pb2609C15800				717	717			3
pb2609C16000	547	547	547	547	579	1	0.2735	3
pb2609C16200				459	459			5
pb2609C16400				356	356			8
pb2609C16600				269	269			5
pb2609C16800				199	199			5
pb2609C17000				143	143			3
pb2609C17200				100	100			1
pb2609C17400				69	69
pb2609C17600	48	48	48	48	45	1	0.024	2
pb2609C17800	32	32	32	32	30	1	0.016	1
pb2609C18000	21	21	21	21	19	1	0.0105	2
pb2609C18200	13	13	13	13	11	1	0.0065	1
pb2609C18400				7	7
pb2609C18600				4	4
pb2609C18800				2	2
pb2609C19000				1	1
pb2609C19200				1	1
pb2609C19400				1	1			17
pb2609P13600				1	1
pb2609P13800				1	1			2
pb2609P14000				1	1			2
pb2609P14200				1	1
pb2609P14400				3	3			1
pb2609P14600				7	7			9
pb2609P14800				13	13			16
pb2609P15000				23	23			19
pb2609P15200				40	40			17
pb2609P15400				65	65			15
pb2609P15600				99	99			14
pb2609P15800	155	155	155	155	148	1	0.0775	13
pb2609P16000	211	215	211	215	210	2	0.213	10
pb2609P16200				290	290			8
pb2609P16400				385	385			2
pb2609P16600				499	499			1
pb2609P16800				628	628			1
pb2609P17000				772	772
pb2609P17200				929	929
pb2609P17400				1,097	1,097
pb2609P17600				1,273	1,273
pb2609P17800				1,457	1,457
pb2609P18000				1,646	1,646
pb2609P18200				1,839	1,839
pb2609P18400				2,034	2,034
pb2609P18600				2,231	2,231
pb2609P18800				2,430	2,430
pb2609P19000				2,630	2,630
pb2609P19200				2,830	2,830
pb2609P19400				3,030	3,030

相关资讯: